Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eagle Bancorp Inc (NQ: EGBN )

18.59 -0.53 (-2.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2009 7.297 7.626 6.956 7.169 962,053 -0.09(-1.24%)
Sep 29, 2009 7.237 7.334 7.057 7.259 200,400 +0.10(+1.46%)
Sep 28, 2009 7.110 7.357 6.997 7.155 152,597 +0.14(+2.03%)
Sep 25, 2009 6.631 7.102 6.631 7.012 98,562 +0.46(+7.09%)
Sep 24, 2009 6.705 6.937 6.548 6.548 165,648 -0.17(-2.56%)
Sep 23, 2009 6.780 6.900 6.668 6.720 110,272 +0.01(+0.11%)
Sep 22, 2009 6.668 6.810 6.601 6.713 210,898 +0.09(+1.36%)
Sep 21, 2009 6.548 6.735 6.548 6.623 128,003 +0.07(+1.14%)
Sep 18, 2009 6.601 6.735 6.548 6.548 147,263 -0.01(-0.23%)
Sep 17, 2009 6.548 6.646 6.286 6.563 416,965 +0.01(+0.23%)
Sep 16, 2009 6.429 6.735 6.361 6.548 953,721 +0.25(+3.92%)
Sep 15, 2009 6.369 6.473 6.039 6.301 57,111 -0.36(-5.39%)
Sep 14, 2009 6.361 6.668 6.361 6.661 36,621 +0.35(+5.58%)
Sep 11, 2009 6.698 6.698 6.204 6.309 12,151 -0.36(-5.39%)
Sep 10, 2009 6.219 6.694 6.114 6.668 63,252 +0.45(+7.22%)
Sep 09, 2009 6.511 6.511 5.763 6.219 38,789 -0.42(-6.31%)
Sep 08, 2009 6.735 6.840 6.511 6.638 22,443 -0.16(-2.42%)
Sep 04, 2009 6.990 6.990 6.548 6.803 39,558 +0.04(+0.55%)
Sep 03, 2009 6.795 6.826 6.563 6.765 11,321 -0.11(-1.63%)
Sep 02, 2009 6.893 6.893 6.735 6.878 2,369 +0.00(+0.00%)
Sep 01, 2009 6.803 7.087 6.533 6.878 26,402 +0.03(+0.44%)
Aug 31, 2009 6.967 6.967 6.571 6.848 84,143 -0.01(-0.11%)
Aug 28, 2009 6.982 7.035 6.795 6.855 7,124 -0.25(-3.58%)
Aug 27, 2009 7.207 7.222 7.012 7.110 11,287 +0.00(+0.00%)
Aug 26, 2009 7.162 7.244 6.945 7.110 14,749 -0.03(-0.42%)
Aug 25, 2009 7.214 7.214 7.042 7.140 17,533 -0.07(-1.04%)
Aug 24, 2009 7.274 7.372 6.885 7.214 41,994 -0.04(-0.62%)
Aug 21, 2009 7.237 7.259 7.065 7.259 35,392 +0.22(+3.08%)
Aug 20, 2009 7.117 7.117 6.900 7.042 14,000 +0.08(+1.18%)
Aug 19, 2009 6.967 7.012 6.863 6.960 13,296 -0.02(-0.32%)
Aug 18, 2009 7.095 7.095 6.810 6.982 16,436 -0.11(-1.58%)
Aug 17, 2009 6.825 7.229 6.825 7.095 13,311 +0.27(+3.95%)
Aug 14, 2009 7.357 7.364 6.795 6.825 11,710 -0.30(-4.20%)
Aug 13, 2009 7.244 7.253 6.810 7.125 15,464 -0.08(-1.14%)
Aug 12, 2009 7.222 7.431 6.818 7.207 21,339 +0.19(+2.67%)
Aug 11, 2009 7.357 7.357 6.848 7.020 28,747 -0.37(-4.96%)
Aug 10, 2009 6.661 7.559 6.661 7.387 54,231 +0.77(+11.65%)
Aug 07, 2009 6.840 7.132 6.556 6.616 23,733 -0.15(-2.21%)
Aug 06, 2009 6.676 7.259 6.581 6.765 18,399 +0.13(+1.92%)
Aug 05, 2009 7.095 7.095 6.541 6.638 21,499 -0.53(-7.41%)
Aug 04, 2009 7.222 7.222 6.848 7.169 16,325 -0.10(-1.34%)
Aug 03, 2009 6.668 7.297 6.668 7.267 37,482 +0.60(+8.98%)
Jul 31, 2009 6.893 6.923 6.668 6.668 23,437 -0.25(-3.57%)
Jul 30, 2009 6.780 6.945 6.668 6.915 26,878 +0.17(+2.55%)
Jul 29, 2009 6.840 6.840 6.623 6.743 8,291 -0.14(-2.07%)
Jul 28, 2009 6.870 6.893 6.698 6.885 27,095 -0.02(-0.33%)
Jul 27, 2009 6.743 6.915 6.563 6.908 11,193 -0.01(-0.11%)
Jul 24, 2009 6.825 6.915 6.653 6.915 15,478 +0.02(+0.33%)
Jul 23, 2009 6.616 6.900 6.616 6.893 40,305 +0.05(+0.77%)
Jul 22, 2009 6.705 6.848 6.705 6.840 14,973 +0.10(+1.56%)
Jul 21, 2009 6.900 6.900 6.563 6.735 23,059 -0.18(-2.60%)
Jul 20, 2009 6.923 6.923 6.773 6.915 27,612 +0.02(+0.33%)
Jul 17, 2009 6.923 6.923 6.735 6.893 11,721 +0.06(+0.88%)
Jul 16, 2009 6.586 6.915 6.436 6.833 77,483 -0.08(-1.19%)
Jul 15, 2009 6.833 6.923 6.174 6.915 26,232 +0.09(+1.32%)
Jul 14, 2009 6.870 6.885 6.369 6.825 17,429 -0.04(-0.65%)
Jul 13, 2009 6.421 7.110 6.256 6.870 44,628 +0.36(+5.52%)
Jul 10, 2009 6.848 6.971 6.365 6.511 10,850 -0.32(-4.71%)
Jul 09, 2009 7.177 7.282 6.758 6.833 35,428 -0.31(-4.40%)
Jul 08, 2009 6.646 7.484 6.354 7.147 62,214 +0.52(+7.91%)
Jul 07, 2009 6.720 7.172 6.548 6.623 23,347 -0.06(-0.90%)
Jul 06, 2009 6.758 7.484 6.563 6.683 43,332 -0.06(-0.89%)
Jul 02, 2009 6.960 7.327 6.691 6.743 25,826 -0.22(-3.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.